Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.550 | 7.640 | 7.490 | 7.600 | 287,886 | +0.08(+1.06%) |
Jan 30, 2019 | 7.590 | 7.590 | 7.415 | 7.520 | 153,430 | +0.02(+0.27%) |
Jan 29, 2019 | 7.440 | 7.590 | 7.370 | 7.500 | 123,855 | +0.07(+0.94%) |
Jan 28, 2019 | 7.480 | 7.490 | 7.310 | 7.430 | 204,247 | -0.14(-1.85%) |
Jan 25, 2019 | 7.500 | 7.600 | 7.500 | 7.570 | 129,000 | +0.17(+2.30%) |
Jan 24, 2019 | 7.180 | 7.465 | 7.120 | 7.400 | 138,726 | +0.23(+3.21%) |
Jan 23, 2019 | 7.240 | 7.565 | 7.100 | 7.170 | 142,811 | -0.05(-0.69%) |
Jan 22, 2019 | 7.580 | 7.590 | 7.100 | 7.220 | 326,092 | -0.42(-5.50%) |
Jan 18, 2019 | 7.590 | 7.690 | 7.530 | 7.640 | 190,800 | +0.04(+0.53%) |
Jan 17, 2019 | 7.630 | 7.750 | 7.500 | 7.600 | 195,041 | -0.07(-0.91%) |
Jan 16, 2019 | 7.530 | 7.750 | 7.530 | 7.670 | 71,183 | +0.15(+1.99%) |
Jan 15, 2019 | 7.520 | 7.560 | 7.410 | 7.520 | 70,367 | +0.01(+0.13%) |
Jan 14, 2019 | 7.650 | 7.670 | 7.500 | 7.510 | 103,351 | -0.17(-2.21%) |
Jan 11, 2019 | 7.530 | 7.720 | 7.460 | 7.680 | 144,000 | +0.08(+1.05%) |
Jan 10, 2019 | 7.480 | 7.620 | 7.360 | 7.600 | 183,210 | +0.04(+0.53%) |
Jan 09, 2019 | 7.330 | 7.640 | 7.230 | 7.560 | 148,894 | +0.27(+3.70%) |
Jan 08, 2019 | 7.340 | 7.420 | 7.235 | 7.290 | 121,911 | +0.01(+0.14%) |
Jan 07, 2019 | 7.270 | 7.420 | 7.190 | 7.280 | 142,143 | +0.04(+0.55%) |
Jan 04, 2019 | 6.880 | 7.360 | 6.880 | 7.240 | 247,600 | +0.47(+6.94%) |
Jan 03, 2019 | 6.850 | 6.900 | 6.650 | 6.770 | 248,282 | -0.10(-1.46%) |
Jan 02, 2019 | 6.600 | 6.970 | 6.555 | 6.870 | 168,272 | +0.14(+2.08%) |
Dec 31, 2018 | 6.520 | 6.780 | 6.490 | 6.730 | 216,300 | +0.20(+3.06%) |
Dec 28, 2018 | 6.550 | 6.750 | 6.250 | 6.530 | 197,800 | +0.01(+0.15%) |
Dec 27, 2018 | 6.670 | 6.740 | 6.180 | 6.520 | 459,638 | -0.28(-4.12%) |
Dec 26, 2018 | 6.410 | 6.820 | 6.200 | 6.800 | 362,118 | +0.42(+6.58%) |
Dec 24, 2018 | 6.290 | 6.510 | 6.170 | 6.380 | 222,900 | -0.04(-0.62%) |
Dec 21, 2018 | 6.830 | 6.830 | 6.400 | 6.420 | 616,500 | -0.34(-5.03%) |
Dec 20, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 743,082 | -0.11(-1.60%) |
Dec 19, 2018 | 7.190 | 7.380 | 6.800 | 6.870 | 479,178 | -0.27(-3.78%) |
Dec 18, 2018 | 7.110 | 7.370 | 7.000 | 7.140 | 241,476 | +0.00(+0.00%) |
Dec 17, 2018 | 7.240 | 7.410 | 7.060 | 7.140 | 362,049 | -0.16(-2.19%) |
Dec 14, 2018 | 7.580 | 7.610 | 7.240 | 7.300 | 263,500 | -0.34(-4.45%) |
Dec 13, 2018 | 7.660 | 7.710 | 7.510 | 7.640 | 173,268 | +0.03(+0.39%) |
Dec 12, 2018 | 7.650 | 7.850 | 7.530 | 7.610 | 181,253 | +0.11(+1.47%) |
Dec 11, 2018 | 7.500 | 7.570 | 7.220 | 7.500 | 323,127 | +0.09(+1.21%) |
Dec 10, 2018 | 7.810 | 7.900 | 7.350 | 7.410 | 464,228 | -0.44(-5.61%) |
Dec 07, 2018 | 7.800 | 8.040 | 7.730 | 7.850 | 407,400 | -0.22(-2.73%) |
Dec 06, 2018 | 7.960 | 8.090 | 7.750 | 8.070 | 240,212 | +0.17(+2.15%) |
Dec 04, 2018 | 8.130 | 8.350 | 7.890 | 7.900 | 196,700 | -0.28(-3.42%) |
Dec 03, 2018 | 8.340 | 8.440 | 7.990 | 8.180 | 145,038 | +0.01(+0.12%) |
Nov 30, 2018 | 8.080 | 8.220 | 8.030 | 8.170 | 243,800 | +0.09(+1.11%) |
Nov 29, 2018 | 8.090 | 8.150 | 7.970 | 8.080 | 100,677 | -0.07(-0.86%) |
Nov 28, 2018 | 8.180 | 8.340 | 8.050 | 8.150 | 189,181 | -0.02(-0.24%) |
Nov 27, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 110,044 | -0.04(-0.49%) |
Nov 26, 2018 | 7.940 | 8.370 | 7.940 | 8.210 | 206,925 | +0.32(+4.06%) |
Nov 23, 2018 | 8.090 | 8.330 | 7.870 | 7.890 | 87,700 | -0.29(-3.55%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | +0.06(+0.74%) | |
Nov 20, 2018 | 8.050 | 8.240 | 7.940 | 8.120 | 170,494 | -0.03(-0.37%) |
Nov 19, 2018 | 8.210 | 8.450 | 8.040 | 8.150 | 114,196 | -0.11(-1.33%) |
Nov 16, 2018 | 8.280 | 8.440 | 8.110 | 8.260 | 128,800 | -0.10(-1.20%) |
Nov 15, 2018 | 8.310 | 8.480 | 8.260 | 8.360 | 127,884 | +0.01(+0.12%) |
Nov 14, 2018 | 8.600 | 8.670 | 8.340 | 8.350 | 142,733 | -0.15(-1.76%) |
Nov 13, 2018 | 8.470 | 8.660 | 8.380 | 8.500 | 269,437 | +0.10(+1.19%) |
Nov 12, 2018 | 8.800 | 8.850 | 8.390 | 8.400 | 194,967 | -0.45(-5.08%) |
Nov 09, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 157,900 | -0.32(-3.49%) |
Nov 08, 2018 | 9.220 | 9.220 | 8.920 | 9.170 | 203,998 | -0.07(-0.76%) |
Nov 07, 2018 | 9.200 | 9.280 | 9.000 | 9.240 | 179,483 | +0.10(+1.09%) |
Nov 06, 2018 | 8.890 | 9.140 | 7.670 | 9.140 | 316,290 | +0.14(+1.56%) |
Nov 05, 2018 | 9.230 | 9.230 | 8.920 | 9.000 | 352,662 | -0.18(-1.96%) |
Nov 02, 2018 | 9.190 | 9.250 | 7.890 | 9.180 | 1,256,000 | +1.41(+18.15%) |